Skip to main content
logo
Value Partners Group Limited (HKG:0806)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.100
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT

Value Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.132.132.082.102.10-613,000
May 28, 20262.152.152.102.102.10-2.33%793,000
May 27, 20262.152.162.112.152.150.47%2,647,442
May 26, 20262.102.172.082.142.141.42%1,503,000
May 22, 20262.082.152.042.112.114.98%2,416,000
May 21, 20262.122.152.002.012.01-3.37%7,177,000
May 20, 20262.082.182.072.082.08-1.89%1,667,000
May 19, 20262.072.132.072.122.120.95%1,320,000
May 18, 20262.142.142.102.102.10-1.87%1,387,000
May 15, 20262.162.162.132.142.14-1.83%1,401,000
May 14, 20262.202.262.182.182.180.69%1,507,700
May 13, 20262.282.282.212.222.17-2.63%996,000
May 12, 20262.192.342.172.282.224.11%6,315,300
May 11, 20262.212.212.172.192.14-0.91%1,010,000
May 8, 20262.142.222.142.212.163.27%1,280,000
May 7, 20262.122.162.122.142.092.39%1,444,000
May 6, 20262.112.142.092.092.04-835,000
May 5, 20262.122.132.082.092.04-2.34%953,000
May 4, 20262.172.172.122.142.091.90%543,000
Apr 30, 20262.102.112.072.102.05-1.41%1,006,000
Apr 29, 20262.132.142.112.132.080.95%482,000
Apr 28, 20262.132.132.102.112.06-0.94%1,261,000
Apr 27, 20262.142.182.082.132.08-1.84%1,034,000
Apr 24, 20262.112.182.082.172.121.88%2,927,000
Apr 23, 20262.202.202.122.132.08-2.29%860,000
Apr 22, 20262.192.222.162.182.130.93%2,175,000
Apr 21, 20262.192.202.152.162.11-1.37%968,000
Apr 20, 20262.142.232.122.192.142.34%2,207,000
Apr 17, 20262.092.152.062.142.091.90%1,265,001
Apr 16, 20262.072.112.072.102.051.94%1,026,000
Apr 15, 20262.082.102.062.062.01-627,000
Apr 14, 20262.042.082.012.062.011.48%1,312,000
Apr 13, 20262.072.092.012.031.98-3.33%640,000
Apr 10, 20262.032.132.032.102.053.45%2,775,000
Apr 9, 20262.052.062.022.031.98-1.93%1,659,000
Apr 8, 20261.992.111.992.072.024.02%1,760,000
Apr 2, 20262.062.061.991.991.94-1.97%418,000
Apr 1, 20262.002.052.002.031.983.05%667,000
Mar 31, 20261.971.981.941.971.920.51%1,676,000
Mar 30, 20262.032.031.961.961.91-4.39%2,473,000
Mar 27, 20262.092.092.042.052.00-1.91%1,397,000
Mar 26, 20262.142.142.072.092.04-2.34%1,181,000
Mar 25, 20262.122.162.122.142.09-1,031,000
Mar 24, 20262.042.152.042.142.094.90%2,311,000
Mar 23, 20262.102.102.032.041.99-5.99%3,381,000
Mar 20, 20262.222.222.172.172.12-3.13%2,238,000
Mar 19, 20262.262.302.222.242.18-2.18%3,007,000
Mar 18, 20262.332.332.262.292.231.33%5,206,304
Mar 17, 20262.222.332.222.262.202.26%2,143,000
Mar 16, 20262.192.232.152.212.160.91%1,825,000